OSL, ABTEC End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, ABTEC: Aqua Bio Technology ASA

14 Aug 2025

LAST: 0.9800	CHANGE: 0.02	OPEN: 0.8000	HIGH: 1.1000	ASK: 0.0000	VOLUME: 1.24M
LAST: 0.9800	CHG(%): 2.41	PREV: 0.9120	LOW: 0.7680	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.8000	1.1000	0.7680	0.9800	1.24M
13 Aug 25	0.7600	0.8100	0.7250	0.7700	188.3K
12 Aug 25	0.7490	0.7500	0.7250	0.7400	43K
11 Aug 25	0.7000	0.7500	0.6900	0.7060	91.2K
08 Aug 25	0.7500	0.7510	0.7100	0.7370	51.4K
07 Aug 25	0.7900	0.7900	0.7490	0.7600	98K
06 Aug 25	0.7510	0.7900	0.7460	0.7900	194.4K
05 Aug 25	0.7800	0.7950	0.7000	0.7940	168.7K
04 Aug 25	0.8920	0.8920	0.7030	0.7510	246.7K
01 Aug 25	0.7500	0.8000	0.6600	0.7100	334.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.94
MA20:	0.96
MA50:	1.11
MA200:	1.68
RSI14:	50.00
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.01
Week High:	1.10
Week Low:	0.66
Month High:	1.22
Month Low:	0.66
Volatility:	314.95